Options Chain for CNH INDL N V SHS (CNH) - $12.65 as of 5/30/2025 5:14:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 11.30 | 11.20 | 0.00 | 0.00% | 0 | 0 | 9.67 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 5.00 | 7.10 | 8.80 | 8.77 | 0.00 | 0.00% | 0 | 3 | 5.41 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 7.50 | 4.80 | 5.60 | 5.60 | 0.00 | 0.00% | 0 | 15 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 2.30 | 2.65 | 2.60 | -0.25 | -8.78% | 2 | 400 | 0.86 | 1.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 12.50 | 0.30 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 3,498 | 0.26 | 0.55 | 0.43 | -0.01 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,073 | 0.50 | 0.01 | 0.03 | 0.00 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 232 | 0.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,017 | 1.05 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 180 | 1.25 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.02 | +66.67% | 1 | 1,407 | 0.63 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 12.50 | 0.30 | 0.40 | 0.34 | +0.07 | +25.93% | 30 | 1,049 | 0.32 | -0.45 | 0.43 | -0.01 | 5/30/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 2.25 | 2.80 | 2.00 | 0.00 | 0.00% | 0 | 42 | 0.66 | -0.99 | 0.03 | 0.00 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 4.80 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 7.30 | 7.80 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 9.80 | 10.30 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.92 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 12.30 | 12.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:56 PM EST |